Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 129.65 | 130.00 | 128.75 | 128.78 | 3,206,058 | -1.18(-0.90%) |
Nov 29, 2016 | 130.07 | 130.59 | 129.83 | 129.96 | 1,744,819 | +0.20(+0.15%) |
Nov 28, 2016 | 129.59 | 130.77 | 129.55 | 129.76 | 2,017,916 | -0.54(-0.42%) |
Nov 25, 2016 | 130.31 | 131.62 | 130.15 | 130.30 | 1,033,664 | +0.24(+0.19%) |
Nov 23, 2016 | 130.06 | 130.06 | 130.06 | 0 | -0.92(-0.70%) | |
Nov 22, 2016 | 130.34 | 131.30 | 129.72 | 130.97 | 2,278,546 | +1.29(+0.99%) |
Nov 21, 2016 | 129.16 | 129.79 | 128.79 | 129.69 | 1,377,436 | +0.69(+0.54%) |
Nov 18, 2016 | 129.41 | 129.71 | 128.27 | 128.99 | 2,355,159 | -0.72(-0.56%) |
Nov 17, 2016 | 129.74 | 129.89 | 128.30 | 129.71 | 2,446,274 | -0.81(-0.62%) |
Nov 16, 2016 | 130.56 | 130.87 | 130.23 | 130.52 | 2,508,855 | +0.85(+0.66%) |
Nov 15, 2016 | 130.38 | 130.40 | 128.93 | 129.67 | 3,263,687 | -0.73(-0.56%) |
Nov 14, 2016 | 129.47 | 130.52 | 128.26 | 130.40 | 4,535,699 | +2.27(+1.77%) |
Nov 11, 2016 | 125.78 | 128.36 | 124.72 | 128.14 | 3,751,772 | +2.28(+1.81%) |
Nov 10, 2016 | 126.16 | 128.69 | 125.78 | 125.85 | 4,597,564 | -0.08(-0.06%) |
Nov 09, 2016 | 123.14 | 126.45 | 123.14 | 125.93 | 3,695,474 | +0.60(+0.48%) |
Nov 08, 2016 | 123.44 | 125.79 | 123.37 | 125.33 | 4,086,241 | +2.19(+1.78%) |
Nov 07, 2016 | 123.01 | 123.24 | 122.47 | 123.14 | 3,508,642 | +1.11(+0.91%) |
Nov 04, 2016 | 122.68 | 124.39 | 121.92 | 122.03 | 3,149,711 | -1.89(-1.53%) |
Nov 03, 2016 | 125.85 | 125.85 | 123.66 | 123.92 | 2,527,350 | -1.56(-1.24%) |
Nov 02, 2016 | 125.62 | 126.40 | 125.36 | 125.48 | 2,634,471 | +0.05(+0.04%) |
Nov 01, 2016 | 126.99 | 127.12 | 125.19 | 125.43 | 2,469,409 | -1.03(-0.82%) |
Oct 31, 2016 | 127.34 | 127.73 | 125.81 | 126.47 | 3,787,584 | -1.62(-1.26%) |
Oct 28, 2016 | 128.67 | 129.03 | 127.76 | 128.09 | 2,155,897 | -0.94(-0.73%) |
Oct 27, 2016 | 129.00 | 129.54 | 128.15 | 129.03 | 2,330,813 | -0.10(-0.08%) |
Oct 26, 2016 | 128.59 | 129.50 | 128.55 | 129.13 | 2,626,160 | -0.01(-0.01%) |
Oct 25, 2016 | 128.20 | 129.97 | 128.20 | 129.14 | 2,409,048 | -0.97(-0.74%) |
Oct 24, 2016 | 127.73 | 130.27 | 127.68 | 130.10 | 2,844,549 | +2.69(+2.11%) |
Oct 21, 2016 | 127.87 | 128.54 | 127.01 | 127.41 | 2,558,300 | -0.92(-0.71%) |
Oct 20, 2016 | 128.16 | 128.96 | 127.95 | 128.32 | 2,632,804 | +0.50(+0.39%) |
Oct 19, 2016 | 128.89 | 129.42 | 127.70 | 127.82 | 2,119,413 | +0.29(+0.23%) |
Oct 18, 2016 | 127.87 | 127.97 | 126.93 | 127.53 | 2,160,476 | +0.35(+0.28%) |
Oct 17, 2016 | 128.36 | 128.46 | 127.12 | 127.18 | 2,324,902 | -1.24(-0.97%) |
Oct 14, 2016 | 128.44 | 129.15 | 127.67 | 128.42 | 2,040,311 | -0.06(-0.05%) |
Oct 13, 2016 | 128.23 | 129.44 | 128.05 | 128.48 | 2,099,066 | -0.20(-0.16%) |
Oct 12, 2016 | 129.12 | 129.56 | 128.62 | 128.68 | 1,946,177 | -0.47(-0.36%) |
Oct 11, 2016 | 128.01 | 129.26 | 127.88 | 129.15 | 3,036,210 | +0.62(+0.49%) |
Oct 10, 2016 | 128.59 | 129.02 | 128.08 | 128.53 | 1,856,319 | +0.25(+0.19%) |
Oct 07, 2016 | 128.09 | 128.45 | 127.25 | 128.28 | 2,668,707 | +0.44(+0.35%) |
Oct 06, 2016 | 128.49 | 128.84 | 127.44 | 127.84 | 2,882,861 | -0.44(-0.34%) |
Oct 05, 2016 | 128.83 | 129.08 | 128.15 | 128.27 | 2,780,042 | -0.43(-0.33%) |
Oct 04, 2016 | 129.55 | 129.58 | 127.85 | 128.70 | 3,321,204 | -0.45(-0.35%) |
Oct 03, 2016 | 130.19 | 130.22 | 128.56 | 129.15 | 3,738,113 | -1.28(-0.98%) |
Sep 30, 2016 | 129.82 | 132.44 | 129.66 | 130.44 | 8,448,123 | +4.29(+3.40%) |
Sep 29, 2016 | 127.60 | 128.03 | 125.89 | 126.14 | 5,129,268 | -1.64(-1.28%) |
Sep 28, 2016 | 128.80 | 128.86 | 127.38 | 127.78 | 3,051,688 | -0.89(-0.69%) |
Sep 27, 2016 | 129.50 | 129.80 | 128.29 | 128.68 | 2,973,332 | -0.63(-0.49%) |
Sep 26, 2016 | 130.07 | 130.24 | 129.15 | 129.31 | 2,177,323 | -1.15(-0.88%) |
Sep 23, 2016 | 130.98 | 131.51 | 130.15 | 130.45 | 2,668,246 | -0.53(-0.40%) |
Sep 22, 2016 | 130.88 | 131.95 | 130.58 | 130.98 | 2,924,784 | +0.39(+0.29%) |
Sep 21, 2016 | 130.50 | 130.76 | 129.36 | 130.60 | 1,794,294 | +0.45(+0.35%) |
Sep 20, 2016 | 130.37 | 130.61 | 129.72 | 130.15 | 1,633,103 | +0.32(+0.25%) |
Sep 19, 2016 | 130.11 | 130.88 | 129.66 | 129.82 | 1,544,876 | -0.48(-0.37%) |
Sep 16, 2016 | 129.97 | 130.56 | 129.26 | 130.30 | 3,322,895 | -0.27(-0.21%) |
Sep 15, 2016 | 128.91 | 130.83 | 128.38 | 130.57 | 2,694,909 | +1.69(+1.31%) |
Sep 14, 2016 | 128.90 | 130.21 | 128.46 | 128.88 | 2,593,133 | -0.04(-0.03%) |
Sep 13, 2016 | 129.30 | 129.64 | 128.35 | 128.92 | 2,512,146 | -0.81(-0.63%) |
Sep 12, 2016 | 128.72 | 129.99 | 128.51 | 129.74 | 3,487,096 | +0.85(+0.66%) |
Sep 09, 2016 | 130.50 | 130.68 | 128.89 | 128.89 | 3,500,515 | -2.37(-1.80%) |
Sep 08, 2016 | 132.73 | 132.99 | 130.80 | 131.26 | 3,499,616 | -1.86(-1.39%) |
Sep 07, 2016 | 134.82 | 135.02 | 132.91 | 133.11 | 3,488,043 | -2.07(-1.53%) |
Sep 06, 2016 | 135.24 | 135.26 | 133.44 | 135.18 | 3,175,870 | +0.07(+0.05%) |
Sep 02, 2016 | 134.11 | 135.12 | 135.12 | 135.12 | 3,132,357 | +1.51(+1.13%) |